Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pure Bioscience (OP: PURE )

0.0650 -0.0022 (-3.27%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2023 0.1531 106 -0.00(-0.07%)
Mar 29, 2023 0.1599 0.1599 0.1532 0.1532 10,332 -0.01(-4.19%)
Mar 28, 2023 0.1325 0.1600 0.1325 0.1599 28,193 +0.03(+20.68%)
Mar 27, 2023 0.1325 0.1510 0.1325 0.1325 5,130 +0.00(+1.84%)
Mar 23, 2023 0.1301 6 -0.02(-16.06%)
Mar 22, 2023 0.1300 0.1599 0.1300 0.1550 51,900 +0.02(+19.23%)
Mar 21, 2023 0.1300 0.1300 0.1250 0.1300 15,000 +0.00(+2.93%)
Mar 20, 2023 0.1421 0.1511 0.1200 0.1263 132,807 -0.03(-21.55%)
Mar 17, 2023 0.1584 0.1610 0.1525 0.1610 115,470 +0.02(+12.82%)
Mar 16, 2023 0.1427 0.1427 0.1427 0.1427 5,750 +0.00(+0.00%)
Mar 15, 2023 0.1414 0.1427 0.1400 0.1427 15,100 +0.00(+0.21%)
Mar 13, 2023 0.1424 20 +0.01(+9.54%)
Mar 10, 2023 0.1300 0.1300 0.1300 0.1300 835 -0.00(-1.89%)
Mar 09, 2023 0.1400 0.1400 0.1300 0.1325 32,900 -0.02(-11.67%)
Mar 07, 2023 0.1500 0 +0.00(+0.67%)
Mar 06, 2023 0.1500 0.1500 0.1100 0.1490 38,700 -0.00(-0.67%)
Mar 03, 2023 0.1310 0.1500 0.1300 0.1500 51,098 +0.00(+0.00%)
Mar 02, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Mar 01, 2023 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
Feb 28, 2023 0.1500 0.1500 0.1350 0.1350 6,730 -0.01(-10.00%)
Feb 27, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+3.45%)
Feb 24, 2023 0.1300 0.1450 0.1300 0.1450 30,200 -0.01(-3.33%)
Feb 22, 2023 0.1500 0 +0.01(+7.14%)
Feb 21, 2023 0.1500 0.1500 0.1400 0.1400 20,174 -0.01(-6.67%)
Feb 16, 2023 0.1500 35 +0.01(+7.14%)
Feb 15, 2023 0.1100 0.1400 0.1100 0.1400 28,706 +0.02(+16.67%)
Feb 13, 2023 0.1200 25 +0.00(+0.00%)
Feb 10, 2023 0.1050 0.1200 0.1010 0.1200 6,412 +0.00(+0.00%)
Feb 09, 2023 0.1100 0.1200 0.1100 0.1200 20,194 +0.02(+20.00%)
Feb 08, 2023 0.1125 0.1163 0.0905 0.1000 56,872 -0.01(-11.11%)
Feb 07, 2023 0.1125 0.1125 0.1125 0.1125 4,210 -0.00(-0.97%)
Feb 06, 2023 0.1125 0.1250 0.1125 0.1136 11,200 -0.01(-5.96%)
Feb 03, 2023 0.1200 0.1250 0.1125 0.1208 57,743 -0.01(-4.81%)
Feb 02, 2023 0.1400 0.1500 0.1203 0.1269 35,192 -0.01(-9.36%)
Feb 01, 2023 0.1230 0.1400 0.1230 0.1400 109,632 +0.01(+7.86%)
Jan 31, 2023 0.1158 0.1298 0.1158 0.1298 17,025 +0.00(+3.84%)
Jan 30, 2023 0.1200 0.1250 0.1130 0.1250 7,951 +0.01(+4.17%)
Jan 27, 2023 0.1200 0.1200 0.1200 0.1200 858 +0.00(+0.00%)
Jan 26, 2023 0.1190 0.1200 0.1060 0.1200 89,898 +0.00(+0.00%)
Jan 25, 2023 0.1050 0.1200 0.1050 0.1200 6,988 +0.00(+0.00%)
Jan 24, 2023 0.1050 0.1200 0.1050 0.1200 6,050 +0.01(+14.29%)
Jan 20, 2023 0.1050 0 +0.00(+3.96%)
Jan 18, 2023 0.1010 76 +0.01(+15.43%)
Jan 17, 2023 0.0876 0.1100 0.0875 0.0875 28,766 -0.01(-12.50%)
Jan 13, 2023 0.0875 0.1000 0.0875 0.1000 41,245 +0.01(+11.11%)
Jan 12, 2023 0.0900 0.0900 0.0900 0.0900 5,050 +0.00(+5.51%)
Jan 11, 2023 0.0900 0.0900 0.0853 0.0853 10,522 -0.01(-5.85%)
Jan 10, 2023 0.0970 0.0970 0.0900 0.0906 1,150 -0.01(-6.60%)
Jan 09, 2023 0.0912 0.0980 0.0912 0.0970 3,446 +0.01(+7.78%)
Jan 06, 2023 0.0900 0.0900 0.0702 0.0900 151,100 +0.00(+2.86%)
Jan 05, 2023 0.0900 0.0930 0.0850 0.0875 13,600 -0.00(-2.23%)
Jan 04, 2023 0.0900 0.0950 0.0895 0.0895 6,000 -0.00(-3.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.